Price History - IGAR

Kembali ke Company
Ticker: IGAR
Company: Champion Pacific Indonesia Tbk
Date Open High Low Close Volume Value
02-Nov-2023 442.00 454.00 436.00 450.00 7,600 0
01-Nov-2023 452.00 460.00 434.00 448.00 144,600 0
31-Oct-2023 444.00 450.00 432.00 440.00 513,400 0
30-Oct-2023 452.00 452.00 452.00 452.00 2,100 0
27-Oct-2023 452.00 452.00 440.00 452.00 15,400 0
26-Oct-2023 450.00 452.00 444.00 450.00 506,400 0
25-Oct-2023 444.00 452.00 444.00 450.00 136,000 0
24-Oct-2023 450.00 452.00 444.00 450.00 43,600 0
23-Oct-2023 452.00 452.00 446.00 450.00 196,200 0
20-Oct-2023 448.00 452.00 448.00 448.00 232,100 0
19-Oct-2023 448.00 452.00 446.00 448.00 12,700 0
18-Oct-2023 452.00 452.00 446.00 452.00 13,000 0
17-Oct-2023 446.00 452.00 446.00 452.00 378,500 0
16-Oct-2023 442.00 448.00 442.00 448.00 266,100 0
13-Oct-2023 446.00 448.00 440.00 446.00 241,900 0
12-Oct-2023 456.00 456.00 436.00 446.00 1,101,100 0
11-Oct-2023 450.00 458.00 450.00 456.00 129,700 0
10-Oct-2023 454.00 454.00 448.00 452.00 123,700 0
09-Oct-2023 454.00 456.00 448.00 450.00 86,000 0
06-Oct-2023 444.00 456.00 444.00 456.00 167,000 0
05-Oct-2023 444.00 452.00 444.00 452.00 57,300 0
04-Oct-2023 448.00 452.00 444.00 448.00 241,800 0
03-Oct-2023 454.00 454.00 446.00 448.00 78,300 0
02-Oct-2023 450.00 454.00 444.00 452.00 277,200 0
29-Sep-2023 448.00 450.00 446.00 450.00 7,300 0
27-Sep-2023 446.00 450.00 442.00 450.00 136,700 0
26-Sep-2023 442.00 444.00 440.00 440.00 87,000 0
25-Sep-2023 446.00 446.00 438.00 440.00 418,000 0
22-Sep-2023 440.00 446.00 440.00 446.00 22,600 0
21-Sep-2023 440.00 448.00 440.00 440.00 141,000 0
20-Sep-2023 442.00 444.00 440.00 442.00 97,900 0
19-Sep-2023 442.00 448.00 440.00 442.00 34,900 0
18-Sep-2023 448.00 448.00 442.00 442.00 15,200 0
15-Sep-2023 450.00 452.00 442.00 450.00 153,700 0
14-Sep-2023 442.00 450.00 442.00 450.00 11,200 0
13-Sep-2023 452.00 452.00 440.00 450.00 53,000 0
12-Sep-2023 454.00 454.00 442.00 450.00 27,900 0
11-Sep-2023 454.00 454.00 444.00 454.00 11,600 0
08-Sep-2023 452.00 456.00 444.00 454.00 32,000 0
07-Sep-2023 456.00 456.00 448.00 454.00 18,600 0
06-Sep-2023 450.00 456.00 450.00 452.00 243,500 0
05-Sep-2023 444.00 454.00 442.00 450.00 276,400 0
04-Sep-2023 440.00 444.00 440.00 442.00 40,400 0
01-Sep-2023 442.00 442.00 440.00 440.00 44,200 0
31-Aug-2023 442.00 446.00 440.00 440.00 108,200 0
30-Aug-2023 440.00 444.00 440.00 442.00 163,300 0
29-Aug-2023 440.00 442.00 440.00 440.00 453,600 0
28-Aug-2023 440.00 442.00 440.00 440.00 28,300 0
25-Aug-2023 440.00 442.00 438.00 440.00 298,400 0
24-Aug-2023 442.00 444.00 438.00 440.00 303,500 0
23-Aug-2023 438.00 442.00 436.00 442.00 114,900 0
22-Aug-2023 442.00 442.00 438.00 438.00 212,700 0
21-Aug-2023 440.00 444.00 438.00 442.00 236,400 0
18-Aug-2023 440.00 444.00 436.00 440.00 94,100 0
16-Aug-2023 442.00 442.00 440.00 440.00 104,100 0
15-Aug-2023 440.00 446.00 432.00 442.00 322,900 0
14-Aug-2023 440.00 442.00 438.00 440.00 368,400 0
11-Aug-2023 442.00 442.00 428.00 440.00 211,200 0
10-Aug-2023 442.00 442.00 436.00 442.00 75,600 0
09-Aug-2023 442.00 442.00 440.00 442.00 92,200 0
08-Aug-2023 440.00 444.00 436.00 442.00 86,000 0
07-Aug-2023 422.00 440.00 420.00 440.00 636,000 0
04-Aug-2023 440.00 440.00 434.00 438.00 65,900 0
03-Aug-2023 436.00 438.00 430.00 434.00 397,900 0
02-Aug-2023 436.00 438.00 428.00 436.00 374,900 0
01-Aug-2023 440.00 440.00 428.00 436.00 89,900 0
31-Jul-2023 448.00 450.00 430.00 440.00 398,300 0
28-Jul-2023 446.00 452.00 444.00 450.00 228,200 0
27-Jul-2023 458.00 458.00 442.00 446.00 185,500 0
26-Jul-2023 432.00 458.00 422.00 458.00 1,138,700 0
25-Jul-2023 432.00 432.00 424.00 424.00 74,000 0
24-Jul-2023 426.00 434.00 426.00 430.00 149,200 0
21-Jul-2023 428.00 430.00 426.00 426.00 48,900 0
20-Jul-2023 424.00 428.00 424.00 428.00 37,600 0
18-Jul-2023 424.00 424.00 422.00 424.00 80,300 0
17-Jul-2023 426.00 426.00 418.00 424.00 424,500 0
14-Jul-2023 428.00 430.00 422.00 426.00 252,700 0
13-Jul-2023 430.00 432.00 426.00 428.00 63,300 0
12-Jul-2023 430.00 434.00 428.00 430.00 161,300 0
11-Jul-2023 430.00 436.00 424.00 430.00 109,500 0
10-Jul-2023 432.00 440.00 430.00 430.00 55,400 0
07-Jul-2023 432.00 434.00 432.00 432.00 54,800 0
06-Jul-2023 432.00 436.00 430.00 432.00 275,300 0
05-Jul-2023 428.00 446.00 420.00 432.00 1,240,800 0
04-Jul-2023 426.00 428.00 422.00 428.00 81,900 0
03-Jul-2023 418.00 426.00 418.00 426.00 133,500 0
27-Jun-2023 434.00 434.00 418.00 418.00 517,300 0
26-Jun-2023 434.00 440.00 432.00 434.00 33,300 0
23-Jun-2023 434.00 438.00 434.00 434.00 15,100 0
22-Jun-2023 430.00 436.00 426.00 434.00 37,100 0
21-Jun-2023 432.00 432.00 428.00 430.00 55,400 0
20-Jun-2023 430.00 438.00 430.00 432.00 255,800 0
19-Jun-2023 430.00 432.00 428.00 430.00 213,900 0
16-Jun-2023 428.00 430.00 422.00 430.00 299,000 0
15-Jun-2023 426.00 430.00 424.00 428.00 52,600 0
14-Jun-2023 422.00 428.00 422.00 426.00 28,300 0
13-Jun-2023 422.00 428.00 422.00 424.00 752,300 0
12-Jun-2023 420.00 424.00 416.00 422.00 109,500 0
09-Jun-2023 422.00 422.00 418.00 420.00 15,000 0
08-Jun-2023 420.00 422.00 416.00 422.00 36,600 0